La bourse est fermée
Dow Jones
39 025,99 +141,73 (+0,36 %) Nasdaq
16 286,06 -46,50 (-0,28 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 165,77 -633,53 (-1,08 %)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00010000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 1.66 | 1.78 | 1.82 | -0.36 | -17.82% | 10 | 668 | 197.66% |
| RUN240517C00010000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 1.98 | 1.94 | 1.99 | -0.22 | -10.00% | 14 | 3,615 | 138.67% |
| RUN240524C00010000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 2.30 | 2.06 | 2.10 | 0.00 | - | 15 | 318 | 121.29% |
| RUN240531C00010000 | 2024-05-07 9:39AM EDT | 2024-05-31 | 2.00 | 2.13 | 2.18 | -0.42 | -17.36% | 10 | 84 | 109.96% |
| RUN240607C00010000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 2.14 | 2.20 | 2.41 | +0.12 | +5.94% | 4 | 81 | 110.35% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 1.92 | 2.27 | 2.45 | 0.00 | - | - | 1 | 104.10% |
| RUN240621C00010000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 2.40 | 2.38 | 2.41 | -0.40 | -14.29% | 4 | 863 | 98.24% |
| RUN240816C00010000 | 2024-05-07 11:40AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.10 | 0.00 | - | 169 | 1,646 | 97.17% |
| RUN241115C00010000 | 2024-05-03 1:38PM EDT | 2024-11-15 | 3.87 | 3.75 | 3.85 | 0.00 | - | 13 | 1,321 | 96.48% |
| RUN250117C00010000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 4.45 | 4.10 | 4.25 | 0.00 | - | 2 | 4,219 | 95.12% |
| RUN251219C00010000 | 2024-05-06 10:49AM EDT | 2025-12-19 | 6.50 | 5.60 | 5.75 | 0.00 | - | 5 | 351 | 93.95% |
| RUN260116C00010000 | 2024-05-03 10:31AM EDT | 2026-01-16 | 6.40 | 4.80 | 5.90 | 0.00 | - | 36 | 652 | 84.91% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00010000 | 2024-05-08 2:51PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 575 | 920 | 188.28% |
| RUN240517P00010000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.37 | -0.05 | -12.50% | 440 | 5,974 | 132.42% |
| RUN240524P00010000 | 2024-05-08 11:10AM EDT | 2024-05-24 | 0.62 | 0.44 | 0.47 | +0.13 | +26.53% | 10 | 83 | 114.84% |
| RUN240531P00010000 | 2024-05-08 2:49PM EDT | 2024-05-31 | 0.52 | 0.51 | 0.54 | -0.03 | -5.45% | 106 | 79 | 104.10% |
| RUN240607P00010000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 0.69 | 0.57 | 0.61 | 0.00 | - | 3 | 23 | 97.66% |
| RUN240621P00010000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | -0.07 | -8.86% | 78 | 10,563 | 91.21% |
| RUN240816P00010000 | 2024-05-08 2:14PM EDT | 2024-08-16 | 1.31 | 1.28 | 1.31 | -0.16 | -10.88% | 93 | 2,086 | 88.57% |
| RUN241115P00010000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 1.97 | 1.93 | 1.97 | +0.03 | +1.55% | 1 | 36 | 86.91% |
| RUN250117P00010000 | 2024-05-07 2:05PM EDT | 2025-01-17 | 2.25 | 2.23 | 2.28 | 0.00 | - | 1 | 12,181 | 84.62% |
| RUN251219P00010000 | 2024-05-07 2:32PM EDT | 2025-12-19 | 3.45 | 3.35 | 3.45 | 0.00 | - | 4 | 460 | 78.96% |
| RUN260116P00010000 | 2024-05-08 10:24AM EDT | 2026-01-16 | 3.65 | 3.45 | 3.55 | +0.11 | +3.11% | 1 | 5,292 | 79.20% |
